| 2026 |
| 06/03 | 228 | 229 | 228 | 229 | +0.44% | 2,500 | 20億4425万 | -4.58% |
| 06/02 | 230 | 231 | 228 | 228 | -1.3% | 2,900 | 20億3533万 | -5.39% |
| 06/01 | 231 | 235 | 231 | 231 | -2.12% | 2,500 | 20億6211万 | -4.94% |
| 05/29 | 232 | 236 | 230 | 236 | +3.06% | 6,900 | 21億674万 | -3.28% |
| 05/28 | 231 | 232 | 228 | 229 | -0.43% | 15,500 | 20億4425万 | -6.53% |
| 05/27 | 230 | 232 | 227 | 230 | -1.29% | 5,600 | 20億5318万 | -6.5% |
| 05/26 | 229 | 233 | 229 | 233 | +0.87% | 5,000 | 20億7996万 | -5.67% |
| 05/25 | 235 | 235 | 230 | 231 | -1.28% | 5,800 | 20億6211万 | -6.85% |
| 05/22 | 232 | 235 | 231 | 234 | +0.86% | 6,200 | 20億8889万 | -6.02% |
| 05/21 | 244 | 244 | 228 | 232 | -3.33% | 25,400 | 20億7103万 | -7.2% |
| 05/20 | 239 | 252 | 234 | 240 | +0.42% | 19,600 | 21億4245万 | -4.38% |
| 05/19 | 242 | 242 | 235 | 239 | -1.24% | 9,900 | 21億3352万 | -5.16% |
| 05/18 | 243 | 243 | 241 | 242 | -0.41% | 2,700 | 21億6030万 | -4.35% |
| 05/15 | 245 | 245 | 243 | 243 | -0.41% | 7,600 | 21億6923万 | -4.33% |
| 05/14 | 244 | 245 | 242 | 244 | +1.24% | 3,600 | 21億7816万 | -4.31% |
| 05/13 | 242 | 247 | 241 | 241 | -0.41% | 12,700 | 21億5138万 | -5.49% |
| 05/12 | 254 | 254 | 240 | 242 | -3.2% | 33,600 | 21億6030万 | -5.47% |
| 05/11 | （IR情報）15:30 当社取締役及び当社子会社代表取締役の辞任に関するお知らせ |
| 05/11 | 250 | 250 | 246 | 250 | 0% | 10,700 | 22億3172万 | -2.72% |
| 05/08 | 248 | 250 | 248 | 250 | 0% | 14,300 | 22億3172万 | -2.72% |
| 05/07 | 249 | 252 | 249 | 250 | +0.4% | 3,100 | 22億3172万 | -2.72% |
| 05/01 | 248 | 251 | 248 | 249 | +0.4% | 13,800 | 22億2279万 | -3.49% |
| 04/30 | 250 | 252 | 248 | 248 | -0.4% | 12,700 | 22億1387万 | -3.88% |
| 04/28 | 248 | 257 | 248 | 249 | +0.4% | 8,300 | 22億2279万 | -3.86% |
| 04/27 | 256 | 256 | 248 | 248 | -3.88% | 32,400 | 22億1387万 | -4.25% |
| 04/24 | 258 | 260 | 258 | 258 | 0% | 1,800 | 23億313万 | -0.77% |
| 04/23 | 259 | 260 | 258 | 258 | -0.39% | 4,100 | 23億313万 | -0.77% |
| 04/22 | 260 | 261 | 259 | 259 | -0.38% | 2,700 | 23億1206万 | -0.38% |
| 04/21 | 261 | 261 | 258 | 260 | +0.39% | 7,400 | 23億2099万 | -0.38% |
| 04/20 | 261 | 261 | 259 | 259 | +0.39% | 2,000 | 23億1206万 | -0.77% |
| 04/17 | 261 | 261 | 258 | 258 | +0.39% | 4,900 | 23億313万 | -1.15% |
| 04/16 | 257 | 258 | 257 | 257 | 0% | 4,100 | 22億9421万 | -1.53% |
| 04/15 | 256 | 258 | 256 | 257 | -0.39% | 7,900 | 22億9421万 | -1.53% |
| 04/14 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/14 | 260 | 260 | 258 | 258 | 0% | 6,000 | 23億313万 | -1.15% |
| 04/13 | 259 | 261 | 255 | 258 | -0.77% | 13,900 | 23億313万 | -1.15% |
| 04/10 | 262 | 265 | 260 | 260 | -0.76% | 9,800 | 23億2099万 | -0.38% |
| 04/09 | 262 | 263 | 260 | 262 | -1.5% | 5,200 | 23億3884万 | +0.38% |
| 04/08 | 264 | 267 | 263 | 266 | +1.92% | 8,700 | 23億7455万 | +1.92% |
| 04/07 | 260 | 262 | 260 | 261 | -0.38% | 3,300 | 23億2991万 | 0% |
| 04/06 | 262 | 263 | 262 | 262 | +0.77% | 2,700 | 23億3884万 | +0.38% |
| 04/03 | 258 | 260 | 258 | 260 | +0.78% | 1,600 | 23億2099万 | -0.76% |
| 04/02 | 262 | 266 | 258 | 258 | -0.77% | 9,200 | 23億313万 | -1.53% |
| 04/01 | 258 | 261 | 257 | 260 | +0.39% | 11,100 | 23億2099万 | -1.14% |
| 03/31 | 258 | 262 | 258 | 259 | -0.77% | 1,300 | 23億1206万 | -1.52% |
| 03/30 | 258 | 261 | 258 | 261 | +1.16% | 3,800 | 23億2991万 | -1.14% |
| 03/27 | 259 | 264 | 258 | 258 | -1.9% | 3,000 | 23億313万 | -3.01% |
| 03/26 | 266 | 267 | 263 | 263 | -1.13% | 6,200 | 23億4777万 | -1.5% |
| 03/25 | 259 | 266 | 259 | 266 | +2.7% | 9,200 | 23億7455万 | -0.75% |
| 03/24 | 261 | 261 | 255 | 259 | +1.17% | 11,000 | 23億1206万 | -3.72% |
| 03/23 | 265 | 265 | 255 | 256 | -3.4% | 14,000 | 22億8528万 | -5.19% |
| 03/19 | 266 | 267 | 265 | 265 | -1.12% | 3,500 | 23億6562万 | -2.21% |
| 03/18 | 272 | 272 | 267 | 268 | -1.83% | 11,200 | 23億9240万 | -1.47% |
| 03/17 | 264 | 274 | 264 | 273 | +3.41% | 30,300 | 24億3704万 | 0% |
| 03/16 | 264 | 294 | 264 | 264 | +2.33% | 141,800 | 23億5670万 | -3.3% |
| 03/13 | 260 | 261 | 255 | 258 | -0.77% | 4,700 | 23億313万 | -5.84% |
| 03/12 | 265 | 265 | 260 | 260 | -0.38% | 5,700 | 23億2099万 | -5.45% |
| 03/11 | 260 | 265 | 260 | 261 | +1.16% | 12,200 | 23億2991万 | -5.78% |
| 03/10 | 254 | 259 | 250 | 258 | +3.61% | 14,800 | 23億313万 | -7.19% |
| 03/09 | 251 | 252 | 246 | 249 | -4.23% | 36,500 | 22億2279万 | -10.43% |
| 03/06 | 262 | 264 | 254 | 260 | -0.76% | 40,200 | 23億2099万 | -6.81% |
| 03/05 | 252 | 272 | 252 | 262 | +5.65% | 104,500 | 23億3884万 | -6.43% |
| 03/04 | 265 | 265 | 248 | 248 | -7.46% | 48,100 | 22億1387万 | -11.43% |
| 03/03 | 276 | 276 | 268 | 268 | -3.6% | 24,100 | 23億9240万 | -4.63% |
| 03/02 | （IR情報）16:30 当社株式の所属業種変更に関するお知らせ |
| 03/02 | 275 | 279 | 275 | 278 | +0.72% | 14,600 | 24億8167万 | -1.07% |
| 02/27 | 274 | 278 | 274 | 276 | +1.47% | 9,900 | 24億6382万 | -1.78% |
| 02/26 | 268 | 272 | 268 | 272 | +1.87% | 8,500 | 24億2811万 | -3.2% |
| 02/26 | （空売り報告）Nomura International plc 44,900株（0.5%）新規 |
| 02/25 | 268 | 274 | 265 | 267 | -1.11% | 18,500 | 23億8348万 | -4.98% |
| 02/24 | 286 | 288 | 270 | 270 | -5.59% | 35,900 | 24億1026万 | -3.91% |
| 02/20 | 294 | 295 | 286 | 286 | -2.72% | 16,400 | 25億5309万 | +1.78% |
| 02/19 | 299 | 300 | 292 | 294 | -1.01% | 17,000 | 26億2450万 | +4.63% |
| 02/18 | 305 | 306 | 293 | 297 | +1.02% | 51,700 | 26億5128万 | +6.45% |
| 02/17 | 288 | 305 | 287 | 294 | +2.44% | 99,600 | 26億2450万 | +5.76% |
| 02/16 | 285 | 295 | 285 | 287 | +1.06% | 17,200 | 25億6201万 | +3.24% |
| 02/13 | 286 | 286 | 282 | 284 | -0.35% | 9,000 | 25億3523万 | +2.53% |
| 02/12 | 285 | 289 | 285 | 285 | -0.35% | 11,800 | 25億4416万 | +2.89% |
| 02/10 | 289 | 291 | 281 | 286 | -0.35% | 29,000 | 25億5309万 | +3.62% |
| 02/09 | 289 | 292 | 287 | 287 | +0.35% | 24,800 | 25億6201万 | +4.36% |
| 02/06 | 282 | 305 | 282 | 286 | +1.42% | 143,600 | 25億5309万 | +4.38% |
| 02/05 | 286 | 288 | 281 | 282 | -2.08% | 14,500 | 25億1738万 | +3.68% |
| 02/04 | 288 | 289 | 283 | 288 | -0.35% | 14,600 | 25億7094万 | +6.27% |
| 02/03 | 289 | 289 | 280 | 289 | +0.35% | 21,800 | 25億7987万 | +7.04% |
| 02/02 | 275 | 288 | 275 | 288 | +4.35% | 25,300 | 25億7094万 | +7.46% |
| 01/30 | 276 | 279 | 275 | 276 | +0.36% | 15,200 | 24億6382万 | +3.37% |
| 01/29 | 274 | 276 | 273 | 275 | +0.73% | 5,900 | 24億5489万 | +3.38% |
| 01/28 | 274 | 277 | 273 | 273 | -0.36% | 6,600 | 24億3704万 | +3.02% |
| 01/27 | 272 | 274 | 271 | 274 | +0.74% | 8,100 | 24億4596万 | +3.79% |
| 01/26 | 277 | 277 | 269 | 272 | +0.37% | 10,700 | 24億2811万 | +3.03% |
| 01/23 | 270 | 275 | 270 | 271 | +1.12% | 15,000 | 24億1918万 | +3.04% |
| 01/22 | 270 | 273 | 268 | 268 | -0.74% | 9,500 | 23億9240万 | +1.9% |
| 01/21 | 271 | 273 | 269 | 270 | -1.46% | 16,100 | 24億1026万 | +2.66% |
| 01/20 | 276 | 276 | 274 | 274 | 0% | 5,900 | 24億4596万 | +4.58% |
| 01/19 | 274 | 274 | 271 | 274 | +0.74% | 9,200 | 24億4596万 | +4.58% |
| 01/16 | 267 | 274 | 266 | 272 | +1.87% | 23,600 | 24億2811万 | +4.21% |
| 01/15 | 260 | 269 | 260 | 267 | -0.37% | 22,800 | 23億8348万 | +2.3% |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/14 | 270 | 271 | 264 | 268 | -1.11% | 23,800 | 23億9240万 | +2.68% |
| 01/13 | 274 | 277 | 271 | 271 | -0.73% | 11,600 | 24億1918万 | +3.83% |
| 01/09 | 273 | 282 | 273 | 273 | -0.36% | 31,200 | 24億3704万 | +4.6% |
| 01/08 | 276 | 278 | 273 | 274 | +1.11% | 20,000 | 24億4596万 | +4.98% |
| 01/07 | 267 | 273 | 267 | 271 | +1.5% | 21,400 | 24億1918万 | +3.83% |
| 01/06 | 264 | 270 | 261 | 267 | +3.09% | 53,800 | 23億8348万 | +2.3% |
| 01/05 | 257 | 261 | 256 | 259 | 0% | 7,700 | 23億1206万 | -0.77% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
